Tradr 2X Long DASH Daily ETF (DASX)
BATS: DASX · Real-Time Price · USD
19.28
-0.07 (-0.34%)
Dec 24, 2025, 1:00 PM EST - Market closed
DASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.49% | 5 |
| Dec 23, 2025 | 18.97 | 19.35 | 18.97 | 19.35 | 19.35 | -2.08% | 2,902 |
| Dec 22, 2025 | 19.38 | 19.80 | 19.31 | 19.76 | 19.76 | 0.55% | 7,199 |
| Dec 19, 2025 | 19.06 | 20.35 | 19.06 | 19.65 | 19.65 | 2.93% | 13,885 |
| Dec 18, 2025 | 18.80 | 19.42 | 18.80 | 19.09 | 19.09 | 8.59% | 20,182 |
| Dec 17, 2025 | 18.23 | 18.28 | 17.58 | 17.58 | 17.58 | -5.95% | 18,129 |
| Dec 16, 2025 | 18.95 | 18.95 | 18.31 | 18.69 | 18.69 | 0.61% | 4,712 |
| Dec 15, 2025 | 18.37 | 18.97 | 17.79 | 18.58 | 18.58 | -0.15% | 12,572 |
| Dec 12, 2025 | 18.41 | 18.97 | 18.35 | 18.61 | 18.61 | 2.27% | 17,854 |
| Dec 11, 2025 | 17.40 | 18.33 | 17.10 | 18.19 | 18.19 | 4.15% | 18,553 |
| Dec 10, 2025 | 19.05 | 19.05 | 16.92 | 17.47 | 17.47 | -8.35% | 13,920 |
| Dec 9, 2025 | 18.38 | 19.61 | 18.28 | 19.06 | 19.06 | 3.97% | 15,251 |
| Dec 8, 2025 | 18.90 | 19.39 | 17.53 | 18.33 | 18.33 | -0.26% | 22,536 |
| Dec 5, 2025 | 17.88 | 18.73 | 17.88 | 18.38 | 18.38 | 3.73% | 27,344 |
| Dec 4, 2025 | 17.73 | 17.96 | 17.10 | 17.72 | 17.72 | -1.12% | 20,056 |
| Dec 3, 2025 | 16.82 | 18.10 | 16.82 | 17.92 | 17.92 | 4.65% | 14,871 |
| Dec 2, 2025 | 15.24 | 17.12 | 15.00 | 17.12 | 17.12 | 11.55% | 29,443 |
| Dec 1, 2025 | 14.75 | 15.74 | 14.63 | 15.35 | 15.35 | 7.22% | 27,052 |
| Nov 28, 2025 | 14.22 | 14.44 | 14.18 | 14.32 | 14.32 | 2.23% | 4,215 |
| Nov 26, 2025 | 14.28 | 14.55 | 13.90 | 14.01 | 14.01 | 0.83% | 7,061 |
| Nov 25, 2025 | 12.85 | 14.05 | 12.85 | 13.89 | 13.89 | 7.67% | 7,928 |
| Nov 24, 2025 | 13.00 | 13.00 | 12.51 | 12.90 | 12.90 | -1.70% | 10,045 |
| Nov 21, 2025 | 12.81 | 13.33 | 12.27 | 13.12 | 13.12 | 2.44% | 17,339 |
| Nov 20, 2025 | 14.65 | 15.00 | 12.81 | 12.81 | 12.81 | -14.54% | 14,732 |
| Nov 19, 2025 | 17.36 | 17.36 | 14.99 | 14.99 | 14.99 | -10.10% | 14,292 |
| Nov 18, 2025 | 16.41 | 16.87 | 15.95 | 16.67 | 16.67 | 2.10% | 6,281 |
| Nov 17, 2025 | 15.67 | 16.40 | 15.51 | 16.33 | 16.33 | 2.85% | 8,502 |
| Nov 14, 2025 | 14.50 | 16.04 | 14.50 | 15.88 | 15.88 | 12.29% | 14,944 |
| Nov 13, 2025 | 15.07 | 15.07 | 14.14 | 14.14 | 14.14 | -0.91% | 16,779 |
| Nov 12, 2025 | 15.18 | 15.18 | 14.27 | 14.27 | 14.27 | -4.41% | 4,999 |
| Nov 11, 2025 | 15.00 | 15.06 | 14.68 | 14.93 | 14.93 | -3.21% | 5,368 |
| Nov 10, 2025 | 16.00 | 16.00 | 15.17 | 15.42 | 15.42 | -0.37% | 14,494 |
| Nov 7, 2025 | 14.11 | 15.76 | 14.11 | 15.48 | 15.48 | 7.76% | 24,990 |
| Nov 6, 2025 | 18.61 | 18.61 | 14.10 | 14.37 | 14.37 | -35.44% | 84,087 |
| Nov 5, 2025 | 21.73 | 22.50 | 21.73 | 22.25 | 22.25 | -0.55% | 50,810 |
| Nov 4, 2025 | 21.79 | 23.04 | 21.79 | 22.37 | 22.37 | -1.89% | 2,285 |
| Nov 3, 2025 | 24.00 | 24.03 | 22.61 | 22.80 | 22.80 | -9.86% | 10,303 |
| Oct 31, 2025 | 25.74 | 26.05 | 25.30 | 25.30 | 25.30 | 0.15% | 1,425 |
| Oct 30, 2025 | 26.63 | 26.63 | 25.26 | 25.26 | 25.26 | -8.81% | 4,431 |
| Oct 29, 2025 | 27.56 | 27.70 | 27.55 | 27.70 | 27.70 | 3.05% | 1,505 |
| Oct 28, 2025 | 26.60 | 26.88 | 26.60 | 26.88 | 26.88 | -1.48% | 1,592 |
| Oct 27, 2025 | 27.68 | 28.21 | 27.13 | 27.28 | 27.28 | 4.21% | 2,218 |
| Oct 24, 2025 | 25.88 | 26.18 | 25.60 | 26.18 | 26.18 | 2.44% | 3,724 |